680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,201700,140713570,6870,6870,6870,6870,163
|
|
20240910,201600,140713570,6870,6870,6870,6870,0
|
|
20240910,201500,140713570,6870,6870,6870,6870,0
|
|
20240910,201400,140713570,6870,6870,6870,6870,0
|
|
20240910,201300,140713570,6870,6870,6870,6870,0
|
|
20240910,201200,140713570,6870,6870,6870,6870,0
|
|
20240910,201100,140713570,6870,6870,6870,6870,0
|
|
20240910,201000,140713570,6870,6870,6870,6870,0
|
|
20240910,200900,140713570,6870,6870,6870,6870,0
|
|
20240910,200800,140713570,6870,6870,6870,6870,0
|
|
20240910,200700,140713570,6870,6870,6870,6870,0
|
|
20240910,200600,140713570,6870,6870,6870,6870,0
|
|
20240910,200500,140713570,6870,6870,6870,6870,0
|
|
20240910,200400,140713570,6870,6870,6870,6870,0
|
|
20240910,200300,140713570,6870,6870,6870,6870,0
|
|
20240910,200200,140713570,6870,6870,6870,6870,0
|
|
20240910,200100,140713570,6870,6870,6870,6870,0
|
|
20240910,200000,140713570,6870,6870,6870,6870,0
|
|
20240910,195900,140713570,6870,6870,6870,6870,0
|
|
20240910,195800,140713570,6870,6870,6870,6870,0
|
|
20240910,195700,140713570,6870,6870,6870,6870,0
|
|
20240910,195600,140713570,6870,6870,6870,6870,0
|
|
20240910,195500,140713570,6870,6870,6870,6870,0
|
|
20240910,195400,140713570,6870,6870,6870,6870,0
|
|
20240910,195300,140713570,6870,6870,6870,6870,0
|
|
20240910,195200,140713570,6870,6870,6870,6870,0
|
|
20240910,195100,140713570,6870,6870,6870,6870,0
|
|
20240910,195000,140713570,6870,6870,6870,6870,0
|
|
20240910,194900,140713570,6870,6870,6870,6870,0
|
|
20240910,194800,140713570,6870,6870,6870,6870,0
|
|
20240910,194700,140713570,6870,6870,6870,6870,163
|
|
20240910,194600,140713570,6870,6870,6870,6870,0
|
|
20240910,194500,140713570,6870,6870,6870,6870,0
|
|
20240910,194400,140713570,6870,6870,6870,6870,0
|
|
20240910,194300,140713570,6870,6870,6870,6870,0
|
|
20240910,194200,140713570,6870,6870,6870,6870,0
|
|
20240910,194100,140713570,6870,6870,6870,6870,0
|
|
20240910,194000,140713570,6870,6870,6870,6870,0
|
|
20240910,193900,140713570,6870,6870,6870,6870,0
|
|
20240910,193800,140713570,6870,6870,6870,6870,0
|
|
20240910,193700,140713570,6870,6870,6870,6870,0
|
|
20240910,193600,140713570,6870,6870,6870,6870,0
|
|
20240910,193500,140713570,6870,6870,6870,6870,0
|
|
20240910,193400,140713570,6870,6870,6870,6870,0
|
|
20240910,193300,140713570,6870,6870,6870,6870,0
|
|
20240910,193200,140713570,6870,6870,6870,6870,0
|
|
20240910,193100,140713570,6870,6870,6870,6870,0
|
|
20240910,193000,140713570,6870,6870,6870,6870,0
|
|
20240910,192900,140713570,6870,6870,6870,6870,0
|
|
20240910,192800,140713570,6870,6870,6870,6870,0
|
|
20240910,192700,140713570,6870,6870,6870,6870,0
|
|
20240910,192600,140713570,6870,6870,6870,6870,0
|
|
20240910,192500,140713570,6870,6870,6870,6870,0
|
|
20240910,192400,140713570,6870,6870,6870,6870,0
|
|
20240910,192300,140713570,6870,6870,6870,6870,0
|
|
20240910,192200,140713570,6870,6870,6870,6870,0
|
|
20240910,192100,140713570,6870,6870,6870,6870,0
|
|
20240910,192000,140713570,6870,6870,6870,6870,0
|
|
20240910,191900,140713570,6870,6870,6870,6870,0
|
|
20240910,191800,140713570,6870,6870,6870,6870,0
|
|
20240910,191700,140713570,6870,6870,6870,6870,163
|
|
20240910,191600,140713570,6870,6870,6870,6870,0
|
|
20240910,191500,140713570,6870,6870,6870,6870,0
|
|
20240910,191400,140713570,6870,6870,6870,6870,0
|
|
20240910,191300,140713570,6870,6870,6870,6870,0
|
|
20240910,191200,140713570,6870,6870,6870,6870,0
|
|
20240910,191100,140713570,6870,6870,6870,6870,0
|
|
20240910,191000,140713570,6870,6870,6870,6870,0
|
|
20240910,190900,140713570,6870,6870,6870,6870,0
|
|
20240910,190800,140713570,6870,6870,6870,6870,0
|
|
20240910,190700,140713570,6870,6870,6870,6870,0
|
|
20240910,190600,140713570,6870,6870,6870,6870,0
|
|
20240910,190500,140713570,6870,6870,6870,6870,0
|
|
20240910,190400,140713570,6870,6870,6870,6870,0
|
|
20240910,190300,140713570,6870,6870,6870,6870,0
|
|
20240910,190200,140713570,6870,6870,6870,6870,0
|
|
20240910,190100,140713570,6870,6870,6870,6870,0
|
|
20240910,190000,140713570,6870,6870,6870,6870,0
|
|
20240910,185900,140713570,6870,6870,6870,6870,0
|
|
20240910,185800,140713570,6870,6870,6870,6870,0
|
|
20240910,185700,140713570,6870,6870,6870,6870,0
|
|
20240910,185600,140713570,6870,6870,6870,6870,0
|
|
20240910,185500,140713570,6870,6870,6870,6870,0
|
|
20240910,185400,140713570,6870,6870,6870,6870,0
|
|
20240910,185300,140713570,6870,6870,6870,6870,0
|
|
20240910,185200,140713570,6870,6870,6870,6870,0
|
|
20240910,185100,140713570,6870,6870,6870,6870,0
|
|
20240910,185000,140713570,6870,6870,6870,6870,0
|
|
20240910,184900,140713570,6870,6870,6870,6870,0
|
|
20240910,184800,140713570,6870,6870,6870,6870,0
|
|
20240910,184700,140713570,6870,6870,6870,6870,163
|
|
20240910,184600,140713570,6870,6870,6870,6870,0
|
|
20240910,184500,140713570,6870,6870,6870,6870,0
|
|
20240910,184400,140713570,6870,6870,6870,6870,0
|
|
20240910,184300,140713570,6870,6870,6870,6870,0
|
|
20240910,184200,140713570,6870,6870,6870,6870,0
|
|
20240910,184100,140713570,6870,6870,6870,6870,0
|
|
20240910,184000,140713570,6870,6870,6870,6870,0
|
|
20240910,183900,140713570,6870,6870,6870,6870,0
|
|
20240910,183800,140713570,6870,6870,6870,6870,0
|
|
20240910,183700,140713570,6870,6870,6870,6870,0
|
|
20240910,183600,140713570,6870,6870,6870,6870,0
|
|
20240910,183500,140713570,6870,6870,6870,6870,0
|
|
20240910,183400,140713570,6870,6870,6870,6870,0
|
|
20240910,183300,140713570,6870,6870,6870,6870,0
|
|
20240910,183200,140713570,6870,6870,6870,6870,0
|
|
20240910,183100,140713570,6870,6870,6870,6870,0
|
|
20240910,183000,140713570,6870,6870,6870,6870,0
|
|
20240910,182900,140713570,6870,6870,6870,6870,0
|
|
20240910,182800,140713570,6870,6870,6870,6870,0
|
|
20240910,182700,140713570,6870,6870,6870,6870,0
|
|
20240910,182600,140713570,6870,6870,6870,6870,0
|
|
20240910,182500,140713570,6870,6870,6870,6870,0
|
|
20240910,182400,140713570,6870,6870,6870,6870,0
|
|
20240910,182300,140713570,6870,6870,6870,6870,0
|
|
20240910,182200,140713570,6870,6870,6870,6870,0
|
|
20240910,182100,140713570,6870,6870,6870,6870,0
|
|
20240910,182000,140713570,6870,6870,6870,6870,0
|
|
20240910,181900,140713570,6870,6870,6870,6870,0
|
|
20240910,181800,140713570,6870,6870,6870,6870,0
|
|
20240910,181700,140713570,6870,6870,6870,6870,163
|
|
20240910,181600,140713570,6870,6870,6870,6870,0
|
|
20240910,181500,140713570,6870,6870,6870,6870,0
|
|
20240910,181400,140713570,6870,6870,6870,6870,0
|
|
20240910,181300,140713570,6870,6870,6870,6870,0
|
|
20240910,181200,140713570,6870,6870,6870,6870,0
|
|
20240910,181100,140713570,6870,6870,6870,6870,0
|
|
20240910,181000,140713570,6870,6870,6870,6870,0
|
|
20240910,180900,140713570,6870,6870,6870,6870,0
|
|
20240910,180800,140713570,6870,6870,6870,6870,0
|
|
20240910,180700,140713570,6870,6870,6870,6870,0
|
|
20240910,180600,140713570,6870,6870,6870,6870,0
|
|
20240910,180500,140713570,6870,6870,6870,6870,0
|
|
20240910,180400,140713570,6870,6870,6870,6870,0
|
|
20240910,180300,140713570,6870,6870,6870,6870,0
|
|
20240910,180200,140713570,6870,6870,6870,6870,0
|
|
20240910,180100,140713570,6870,6870,6870,6870,0
|
|
20240910,180000,140713570,6870,6870,6870,6870,0
|
|
20240910,175900,140713570,6870,6870,6870,6870,0
|
|
20240910,175800,140713570,6870,6870,6870,6870,0
|
|
20240910,175700,140713570,6870,6870,6870,6870,0
|
|
20240910,175600,140713570,6870,6870,6870,6870,0
|
|
20240910,175500,140713570,6870,6870,6870,6870,0
|
|
20240910,175400,140713570,6870,6870,6870,6870,0
|
|
20240910,175300,140713570,6870,6870,6870,6870,0
|
|
20240910,175200,140713570,6870,6870,6870,6870,0
|
|
20240910,175100,140713570,6870,6870,6870,6870,0
|
|
20240910,175000,140713570,6870,6870,6870,6870,0
|
|
20240910,174900,140713570,6870,6870,6870,6870,0
|
|
20240910,174800,140713570,6870,6870,6870,6870,0
|
|
20240910,174700,140713570,6870,6870,6870,6870,163
|
|
20240910,174600,140713570,6870,6870,6870,6870,0
|
|
20240910,174500,140713570,6870,6870,6870,6870,0
|
|
20240910,174400,140713570,6870,6870,6870,6870,0
|
|
20240910,174300,140713570,6870,6870,6870,6870,0
|
|
20240910,174200,140713570,6870,6870,6870,6870,0
|
|
20240910,174100,140713570,6870,6870,6870,6870,0
|
|
20240910,174000,140713570,6870,6870,6870,6870,0
|
|
20240910,173900,140713570,6870,6870,6870,6870,0
|
|
20240910,173800,140713570,6870,6870,6870,6870,0
|
|
20240910,173700,140713570,6870,6870,6870,6870,0
|
|
20240910,173600,140713570,6870,6870,6870,6870,0
|
|
20240910,173500,140713570,6870,6870,6870,6870,0
|
|
20240910,173400,140713570,6870,6870,6870,6870,0
|
|
20240910,173300,140713570,6870,6870,6870,6870,0
|
|
20240910,173200,140713570,6870,6870,6870,6870,0
|
|
20240910,173100,140713570,6870,6870,6870,6870,0
|
|
20240910,173000,140713570,6870,6870,6870,6870,0
|
|
20240910,172900,140713570,6870,6870,6870,6870,0
|
|
20240910,172800,140713570,6870,6870,6870,6870,0
|
|
20240910,172700,140713570,6870,6870,6870,6870,0
|
|
20240910,172600,140713570,6870,6870,6870,6870,0
|
|
20240910,172500,140713570,6870,6870,6870,6870,0
|
|
20240910,172400,140713570,6870,6870,6870,6870,0
|
|
20240910,172300,140713570,6870,6870,6870,6870,0
|
|
20240910,172200,140713570,6870,6870,6870,6870,0
|
|
20240910,172100,140713570,6870,6870,6870,6870,0
|
|
20240910,172000,140713570,6870,6870,6870,6870,0
|
|
20240910,171900,140713570,6870,6870,6870,6870,0
|
|
20240910,171800,140713570,6870,6870,6870,6870,0
|
|
20240910,171700,140713570,6870,6870,6870,6870,163
|
|
20240910,171600,140713570,6870,6870,6870,6870,0
|
|
20240910,171500,140713570,6870,6870,6870,6870,0
|
|
20240910,171400,140713570,6870,6870,6870,6870,0
|
|
20240910,171300,140713570,6870,6870,6870,6870,0
|
|
20240910,171200,140713570,6870,6870,6870,6870,0
|
|
20240910,171100,140713570,6870,6870,6870,6870,0
|
|
20240910,171000,140713570,6870,6870,6870,6870,0
|
|
20240910,170900,140713570,6870,6870,6870,6870,0
|
|
20240910,170800,140713570,6870,6870,6870,6870,0
|
|
20240910,170700,140713570,6870,6870,6870,6870,0
|
|
20240910,170600,140713570,6870,6870,6870,6870,0
|
|
20240910,170500,140713570,6870,6870,6870,6870,0
|
|
20240910,170400,140713570,6870,6870,6870,6870,0
|
|
20240910,170300,140713570,6870,6870,6870,6870,0
|
|
20240910,170200,140713570,6870,6870,6870,6870,0
|
|
20240910,170100,140713570,6870,6870,6870,6870,0
|
|
20240910,170000,140713570,6870,6870,6870,6870,0
|
|
20240910,165900,140713570,6870,6870,6870,6870,0
|
|
20240910,165800,140713570,6870,6870,6870,6870,0
|
|
20240910,165700,140713570,6870,6870,6870,6870,0
|
|
20240910,165600,140713570,6870,6870,6870,6870,0
|
|
20240910,165500,140713570,6870,6870,6870,6870,0
|
|
20240910,165400,140713570,6870,6870,6870,6870,0
|
|
20240910,165300,140713570,6870,6870,6870,6870,0
|
|
20240910,165200,140713570,6870,6870,6870,6870,0
|
|
20240910,165100,140713570,6870,6870,6870,6870,0
|
|
20240910,165000,140713570,6870,6870,6870,6870,0
|
|
20240910,164900,140713570,6870,6870,6870,6870,0
|
|
20240910,164800,140713570,6870,6870,6870,6870,0
|
|
20240910,164700,140713570,6870,6870,6870,6870,163
|
|
20240910,164600,140713570,6870,6870,6870,6870,0
|
|
20240910,164500,140713570,6870,6870,6870,6870,0
|
|
20240910,164400,140713570,6870,6870,6870,6870,0
|
|
20240910,164300,140713570,6870,6870,6870,6870,0
|
|
20240910,164200,140713570,6870,6870,6870,6870,0
|
|
20240910,164100,140713570,6870,6870,6870,6870,0
|
|
20240910,164000,140713570,6870,6870,6870,6870,0
|
|
20240910,163900,140713570,6870,6870,6870,6870,0
|
|
20240910,163800,140713570,6870,6870,6870,6870,0
|
|
20240910,163700,140713570,6870,6870,6870,6870,0
|
|
20240910,163600,140713570,6870,6870,6870,6870,0
|
|
20240910,163500,140713570,6870,6870,6870,6870,0
|
|
20240910,163400,140713570,6870,6870,6870,6870,0
|
|
20240910,163300,140713570,6870,6870,6870,6870,0
|
|
20240910,163200,140713570,6870,6870,6870,6870,0
|
|
20240910,163100,140713570,6870,6870,6870,6870,0
|
|
20240910,163000,140713570,6870,6870,6870,6870,0
|
|
20240910,162900,140713570,6870,6870,6870,6870,0
|
|
20240910,162800,140713570,6870,6870,6870,6870,0
|
|
20240910,162700,140713570,6870,6870,6870,6870,0
|
|
20240910,162600,140713570,6870,6870,6870,6870,0
|
|
20240910,162500,140713570,6870,6870,6870,6870,0
|
|
20240910,162400,140713570,6870,6870,6870,6870,0
|
|
20240910,162300,140713570,6870,6870,6870,6870,0
|
|
20240910,162200,140713570,6870,6870,6870,6870,0
|
|
20240910,162100,140713570,6870,6870,6870,6870,0
|
|
20240910,162000,140713570,6870,6870,6870,6870,0
|
|
20240910,161900,140713570,6870,6870,6870,6870,0
|
|
20240910,161800,140713570,6870,6870,6870,6870,0
|
|
20240910,161700,140713570,6870,6870,6870,6870,163
|
|
20240910,161600,140713570,6870,6870,6870,6870,0
|
|
20240910,161500,140713570,6870,6870,6870,6870,0
|
|
20240910,161400,140713570,6870,6870,6870,6870,0
|
|
20240910,161300,140713570,6870,6870,6870,6870,0
|
|
20240910,161200,140713570,6870,6870,6870,6870,0
|
|
20240910,161100,140713570,6870,6870,6870,6870,0
|
|
20240910,161000,140713570,6870,6870,6870,6870,0
|
|
20240910,160900,140713570,6870,6870,6870,6870,0
|
|
20240910,160800,140713570,6870,6870,6870,6870,0
|
|
20240910,160700,140713570,6870,6870,6870,6870,0
|
|
20240910,160600,140713570,6870,6870,6870,6870,0
|
|
20240910,160500,140713570,6870,6870,6870,6870,0
|
|
20240910,160400,140713570,6870,6870,6870,6870,0
|
|
20240910,160300,140713570,6870,6870,6870,6870,0
|
|
20240910,160200,140713570,6870,6870,6870,6870,0
|
|
20240910,160100,140713570,6870,6870,6870,6870,0
|
|
20240910,160000,140713570,6870,6870,6870,6870,0
|
|
20240910,155900,140713570,6870,6870,6870,6870,0
|
|
20240910,155800,140713570,6870,6870,6870,6870,0
|
|
20240910,155700,140713570,6870,6870,6870,6870,0
|
|
20240910,155600,140713570,6870,6870,6870,6870,0
|
|
20240910,155500,140713570,6870,6870,6870,6870,0
|
|
20240910,155400,140713570,6870,6870,6870,6870,0
|
|
20240910,155300,140713570,6870,6870,6870,6870,0
|
|
20240910,155200,140713570,6870,6870,6870,6870,0
|
|
20240910,155100,140713570,6870,6870,6870,6870,0
|
|
20240910,155000,140713570,6870,6870,6870,6870,0
|
|
20240910,154900,140713570,6870,6870,6870,6870,0
|
|
20240910,154800,140713570,6870,6870,6870,6870,0
|
|
20240910,154700,140713570,6870,6870,6870,6870,163
|
|
20240910,154600,140713570,6870,6870,6870,6870,0
|
|
20240910,154500,140713570,6870,6870,6870,6870,0
|
|
20240910,154400,140713570,6870,6870,6870,6870,0
|
|
20240910,154300,140713570,6870,6870,6870,6870,0
|
|
20240910,154200,140713570,6870,6870,6870,6870,0
|
|
20240910,154100,140713570,6870,6870,6870,6870,0
|
|
20240910,154000,140713570,6870,6870,6870,6870,0
|
|
20240910,153900,140713570,6870,6870,6870,6870,0
|
|
20240910,153800,140713570,6870,6870,6870,6870,0
|
|
20240910,153700,140713570,6870,6870,6870,6870,0
|
|
20240910,153600,140713570,6870,6870,6870,6870,0
|
|
20240910,153500,140713570,6870,6870,6870,6870,0
|
|
20240910,153400,140713570,6870,6870,6870,6870,0
|
|
20240910,153300,140713570,6870,6870,6870,6870,0
|
|
20240910,153200,140713570,6870,6870,6870,6870,0
|
|
20240910,153100,140713570,6870,6870,6870,6870,0
|
|
20240910,153000,140713570,6870,6870,6870,6870,163
|
|
20240910,152900,139593760,6820,6820,6820,6820,0
|
|
20240910,152800,139593760,6820,6820,6820,6820,0
|
|
20240910,152700,139593760,6820,6820,6820,6820,0
|
|
20240910,152600,139593760,6820,6820,6820,6820,0
|
|
20240910,152500,139593760,6820,6820,6820,6820,0
|
|
20240910,152400,139593760,6820,6820,6820,6820,0
|
|
20240910,152300,139593760,6820,6820,6820,6820,0
|
|
20240910,152200,139593760,6820,6820,6820,6820,0
|
|
20240910,152100,139593760,6820,6820,6820,6820,0
|
|
20240910,152000,139593760,6820,6820,6820,6820,0
|
|
20240910,151900,139593760,6820,6820,6820,6820,0
|
|
20240910,151800,139593760,6820,6810,6820,6810,388
|
|
20240910,151700,136948340,6800,6800,6800,6800,0
|
|
20240910,151600,136948340,6800,6800,6800,6800,0
|
|
20240910,151500,136948340,6800,6800,6800,6800,29
|
|
20240910,151400,136751140,6800,6800,6800,6800,0
|
|
20240910,151300,136751140,6800,6800,6800,6800,0
|
|
20240910,151200,136751140,6800,6850,6850,6780,4780
|
|
20240910,151100,104135980,6870,6870,6870,6870,0
|
|
20240910,151000,104135980,6870,6870,6870,6870,0
|
|
20240910,150900,104135980,6870,6870,6870,6870,0
|
|
20240910,150800,104135980,6870,6870,6870,6870,16
|
|
20240910,150700,104026060,6860,6860,6860,6860,0
|
|
20240910,150600,104026060,6860,6860,6860,6860,0
|
|
20240910,150500,104026060,6860,6860,6860,6860,0
|
|
20240910,150400,104026060,6860,6860,6860,6860,0
|
|
20240910,150300,104026060,6860,6860,6860,6860,0
|
|
20240910,150200,104026060,6860,6860,6860,6860,207
|
|
20240910,150100,102606040,6860,6860,6860,6860,0
|
|
20240910,150000,102606040,6860,6860,6860,6860,2
|
|
20240910,145900,102592320,6880,6880,6880,6880,0
|
|
20240910,145800,102592320,6880,6880,6880,6880,0
|
|
20240910,145700,102592320,6880,6880,6880,6880,36
|
|
20240910,145600,102344640,6880,6880,6880,6880,0
|
|
20240910,145500,102344640,6880,6880,6880,6880,0
|
|
20240910,145400,102344640,6880,6880,6880,6880,0
|
|
20240910,145300,102344640,6880,6880,6880,6880,0
|
|
20240910,145200,102344640,6880,6880,6880,6880,38
|
|
20240910,145100,102083200,6880,6880,6880,6880,0
|
|
20240910,145000,102083200,6880,6880,6880,6880,0
|
|
20240910,144900,102083200,6880,6880,6880,6880,0
|
|
20240910,144800,102083200,6880,6880,6880,6880,0
|
|
20240910,144700,102083200,6880,6880,6880,6880,30
|
|
20240910,144600,101876800,6880,6880,6880,6880,0
|
|
20240910,144500,101876800,6880,6880,6880,6880,0
|
|
20240910,144400,101876800,6880,6880,6880,6880,15
|
|
20240910,144300,101773600,6880,6880,6880,6880,0
|
|
20240910,144200,101773600,6880,6880,6880,6880,0
|
|
20240910,144100,101773600,6880,6880,6880,6880,14
|
|
20240910,144000,101677280,6880,6870,6880,6870,3
|
|
20240910,143900,101656650,6860,6870,6880,6860,57
|
|
20240910,143800,101265100,6860,6860,6860,6860,0
|
|
20240910,143700,101265100,6860,6860,6860,6860,107
|
|
20240910,143600,100531080,6870,6870,6870,6870,0
|
|
20240910,143500,100531080,6870,6870,6870,6870,0
|
|
20240910,143400,100531080,6870,6870,6870,6870,14
|
|
20240910,143300,100434900,6870,6870,6870,6870,0
|
|
20240910,143200,100434900,6870,6870,6870,6870,0
|
|
20240910,143100,100434900,6870,6870,6870,6870,44
|
|
20240910,143000,100132620,6850,6850,6850,6850,0
|
|
20240910,142900,100132620,6850,6850,6850,6850,0
|
|
20240910,142800,100132620,6850,6850,6850,6850,0
|
|
20240910,142700,100132620,6850,6850,6850,6850,0
|
|
20240910,142600,100132620,6850,6850,6850,6850,0
|
|
20240910,142500,100132620,6850,6850,6850,6850,0
|
|
20240910,142400,100132620,6850,6850,6850,6850,0
|
|
20240910,142300,100132620,6850,6850,6850,6850,0
|
|
20240910,142200,100132620,6850,6850,6850,6850,0
|
|
20240910,142100,100132620,6850,6850,6850,6850,0
|
|
20240910,142000,100132620,6850,6850,6850,6850,0
|
|
20240910,141900,100132620,6850,6850,6850,6850,0
|
|
20240910,141800,100132620,6850,6850,6850,6850,0
|
|
20240910,141700,100132620,6850,6870,6870,6850,34
|
|
20240910,141600,99899440,6870,6870,6870,6870,0
|
|
20240910,141500,99899440,6870,6870,6870,6870,0
|
|
20240910,141400,99899440,6870,6870,6870,6870,414
|
|
20240910,141300,97055260,6880,6880,6880,6880,0
|
|
20240910,141200,97055260,6880,6880,6880,6880,0
|
|
20240910,141100,97055260,6880,6880,6880,6880,45
|
|
20240910,141000,96745660,6890,6890,6890,6890,0
|
|
20240910,140900,96745660,6890,6890,6890,6890,0
|
|
20240910,140800,96745660,6890,6890,6890,6890,10
|
|
20240910,140700,96676760,6890,6890,6890,6890,1
|
|
20240910,140600,96669870,6880,6880,6880,6880,0
|
|
20240910,140500,96669870,6880,6880,6880,6880,0
|
|
20240910,140400,96669870,6880,6880,6880,6880,28
|
|
20240910,140300,96477230,6870,6870,6870,6870,0
|
|
20240910,140200,96477230,6870,6870,6870,6870,0
|
|
20240910,140100,96477230,6870,6870,6870,6870,0
|
|
20240910,140000,96477230,6870,6870,6870,6870,0
|
|
20240910,135900,96477230,6870,6870,6870,6870,0
|
|
20240910,135800,96477230,6870,6870,6870,6870,0
|
|
20240910,135700,96477230,6870,6870,6870,6870,14
|
|
20240910,135600,96381050,6870,6870,6870,6870,0
|
|
20240910,135500,96381050,6870,6870,6870,6870,0
|
|
20240910,135400,96381050,6870,6870,6870,6870,14
|
|
20240910,135300,96284870,6860,6860,6860,6860,0
|
|
20240910,135200,96284870,6860,6860,6860,6860,0
|
|
20240910,135100,96284870,6860,6860,6860,6860,14
|
|
20240910,135000,96188830,6860,6860,6860,6860,0
|
|
20240910,134900,96188830,6860,6860,6860,6860,0
|
|
20240910,134800,96188830,6860,6860,6860,6860,15
|
|
20240910,134700,96085930,6850,6850,6850,6850,0
|
|
20240910,134600,96085930,6850,6850,6850,6850,0
|
|
20240910,134500,96085930,6850,6850,6850,6850,0
|
|
20240910,134400,96085930,6850,6850,6850,6850,0
|
|
20240910,134300,96085930,6850,6850,6850,6850,0
|
|
20240910,134200,96085930,6850,6850,6850,6850,0
|
|
20240910,134100,96085930,6850,6870,6870,6850,691
|
|
20240910,134000,91345500,6870,6870,6870,6870,0
|
|
20240910,133900,91345500,6870,6870,6870,6870,0
|
|
20240910,133800,91345500,6870,6880,6880,6870,443
|
|
20240910,133700,88301940,6880,6880,6880,6880,505
|
|
20240910,133600,84827540,6870,6870,6880,6870,421
|
|
20240910,133500,81932440,6850,6860,6860,6850,450
|
|
20240910,133400,78849920,6870,6870,6870,6870,0
|
|
20240910,133300,78849920,6870,6870,6870,6870,310
|
|
20240910,133200,76720220,6880,6880,6880,6880,15
|
|
20240910,133100,76617020,6880,6880,6880,6880,20
|
|
20240910,133000,76479420,6880,6880,6880,6880,0
|
|
20240910,132900,76479420,6880,6880,6880,6880,15
|
|
20240910,132800,76376220,6880,6880,6880,6880,0
|
|
20240910,132700,76376220,6880,6880,6880,6880,0
|
|
20240910,132600,76376220,6880,6880,6880,6880,0
|
|
20240910,132500,76376220,6880,6880,6880,6880,15
|
|
20240910,132400,76273020,6880,6880,6880,6880,0
|
|
20240910,132300,76273020,6880,6880,6880,6880,0
|
|
20240910,132200,76273020,6880,6880,6880,6880,14
|
|
20240910,132100,76176700,6880,6880,6880,6880,0
|
|
20240910,132000,76176700,6880,6880,6880,6880,0
|
|
20240910,131900,76176700,6880,6880,6880,6880,15
|
|
20240910,131800,76073500,6880,6880,6880,6880,0
|
|
20240910,131700,76073500,6880,6880,6880,6880,0
|
|
20240910,131600,76073500,6880,6880,6880,6880,0
|
|
20240910,131500,76073500,6880,6880,6880,6880,15
|
|
20240910,131400,75970300,6880,6880,6880,6880,0
|
|
20240910,131300,75970300,6880,6880,6880,6880,0
|
|
20240910,131200,75970300,6880,6880,6880,6880,15
|
|
20240910,131100,75867100,6880,6880,6880,6880,0
|
|
20240910,131000,75867100,6880,6880,6880,6880,0
|
|
20240910,130900,75867100,6880,6880,6880,6880,14
|
|
20240910,130800,75770780,6880,6880,6880,6880,0
|
|
20240910,130700,75770780,6880,6880,6880,6880,0
|
|
20240910,130600,75770780,6880,6880,6880,6880,15
|
|
20240910,130500,75667580,6880,6880,6880,6880,0
|
|
20240910,130400,75667580,6880,6880,6880,6880,0
|
|
20240910,130300,75667580,6880,6880,6880,6880,0
|
|
20240910,130200,75667580,6880,6880,6880,6880,15
|
|
20240910,130100,75564380,6880,6880,6880,6880,0
|
|
20240910,130000,75564380,6880,6880,6880,6880,0
|
|
20240910,125900,75564380,6880,6880,6880,6880,25
|
|
20240910,125800,75392380,6880,6880,6880,6880,0
|
|
20240910,125700,75392380,6880,6880,6880,6880,0
|
|
20240910,125600,75392380,6880,6880,6880,6880,204
|
|
20240910,125500,73988860,6880,6880,6880,6880,0
|
|
20240910,125400,73988860,6880,6880,6880,6880,0
|
|
20240910,125300,73988860,6880,6880,6880,6880,179
|
|
20240910,125200,72757340,6880,6880,6880,6880,0
|
|
20240910,125100,72757340,6880,6880,6880,6880,0
|
|
20240910,125000,72757340,6880,6880,6880,6880,5
|
|
20240910,124900,72722940,6880,6880,6880,6880,5
|
|
20240910,124800,72688540,6870,6870,6870,6870,0
|
|
20240910,124700,72688540,6870,6870,6870,6870,0
|
|
20240910,124600,72688540,6870,6870,6870,6870,0
|
|
20240910,124500,72688540,6870,6870,6870,6870,0
|
|
20240910,124400,72688540,6870,6870,6870,6870,0
|
|
20240910,124300,72688540,6870,6870,6870,6870,0
|
|
20240910,124200,72688540,6870,6870,6870,6870,0
|
|
20240910,124100,72688540,6870,6870,6870,6870,0
|
|
20240910,124000,72688540,6870,6870,6870,6870,0
|
|
20240910,123900,72688540,6870,6870,6870,6870,0
|
|
20240910,123800,72688540,6870,6870,6870,6870,0
|
|
20240910,123700,72688540,6870,6870,6870,6870,0
|
|
20240910,123600,72688540,6870,6870,6870,6870,0
|
|
20240910,123500,72688540,6870,6870,6870,6870,0
|
|
20240910,123400,72688540,6870,6870,6870,6870,0
|
|
20240910,123300,72688540,6870,6870,6870,6870,0
|
|
20240910,123200,72688540,6870,6870,6870,6870,0
|
|
20240910,123100,72688540,6870,6870,6870,6870,0
|
|
20240910,123000,72688540,6870,6870,6870,6870,0
|
|
20240910,122900,72688540,6870,6870,6870,6870,0
|
|
20240910,122800,72688540,6870,6870,6870,6870,0
|
|
20240910,122700,72688540,6870,6870,6870,6870,0
|
|
20240910,122600,72688540,6870,6870,6870,6870,0
|
|
20240910,122500,72688540,6870,6870,6870,6870,0
|
|
20240910,122400,72688540,6870,6870,6870,6870,0
|
|
20240910,122300,72688540,6870,6870,6870,6870,0
|
|
20240910,122200,72688540,6870,6870,6870,6870,0
|
|
20240910,122100,72688540,6870,6870,6870,6870,0
|
|
20240910,122000,72688540,6870,6880,6880,6870,36
|
|
20240910,121900,72440920,6870,6870,6870,6870,0
|
|
20240910,121800,72440920,6870,6870,6870,6870,0
|
|
20240910,121700,72440920,6870,6870,6870,6870,0
|
|
20240910,121600,72440920,6870,6870,6870,6870,0
|
|
20240910,121500,72440920,6870,6870,6870,6870,0
|
|
20240910,121400,72440920,6870,6870,6870,6870,0
|
|
20240910,121300,72440920,6870,6870,6870,6870,0
|
|
20240910,121200,72440920,6870,6870,6870,6870,0
|
|
20240910,121100,72440920,6870,6870,6870,6870,0
|
|
20240910,121000,72440920,6870,6870,6870,6870,0
|
|
20240910,120900,72440920,6870,6870,6870,6870,0
|
|
20240910,120800,72440920,6870,6870,6870,6870,0
|
|
20240910,120700,72440920,6870,6870,6870,6870,0
|
|
20240910,120600,72440920,6870,6870,6870,6870,0
|
|
20240910,120500,72440920,6870,6870,6870,6870,0
|
|
20240910,120400,72440920,6870,6870,6870,6870,0
|
|
20240910,120300,72440920,6870,6870,6870,6870,698
|
|
20240910,120200,67645660,6850,6850,6850,6850,0
|
|
20240910,120100,67645660,6850,6850,6850,6850,0
|
|
20240910,120000,67645660,6850,6850,6850,6850,612
|
|
20240910,115900,63453460,6840,6840,6840,6840,585
|
|
20240910,115800,59452060,6840,6870,6870,6840,5000
|
|
20240910,115700,25219240,6870,6870,6870,6870,0
|
|
20240910,115600,25219240,6870,6870,6870,6870,0
|
|
20240910,115500,25219240,6870,6870,6870,6870,1
|
|
20240910,115400,25212370,6880,6880,6880,6880,0
|
|
20240910,115300,25212370,6880,6880,6880,6880,15
|
|
20240910,115200,25109170,6880,6880,6880,6880,1205
|
|
20240910,115100,16818770,6880,6880,6880,6880,0
|
|
20240910,115000,16818770,6880,6880,6880,6880,0
|
|
20240910,114900,16818770,6880,6880,6880,6880,0
|
|
20240910,114800,16818770,6880,6880,6880,6880,0
|
|
20240910,114700,16818770,6880,6880,6880,6880,0
|
|
20240910,114600,16818770,6880,6880,6880,6880,0
|
|
20240910,114500,16818770,6880,6880,6880,6880,0
|
|
20240910,114400,16818770,6880,6880,6880,6880,0
|
|
20240910,114300,16818770,6880,6880,6880,6880,0
|
|
20240910,114200,16818770,6880,6880,6880,6880,0
|
|
20240910,114100,16818770,6880,6880,6880,6880,0
|
|
20240910,114000,16818770,6880,6880,6880,6880,0
|
|
20240910,113900,16818770,6880,6880,6880,6880,0
|
|
20240910,113800,16818770,6880,6880,6880,6880,0
|
|
20240910,113700,16818770,6880,6880,6880,6880,0
|
|
20240910,113600,16818770,6880,6880,6880,6880,0
|
|
20240910,113500,16818770,6880,6880,6880,6880,0
|
|
20240910,113400,16818770,6880,6880,6880,6880,0
|
|
20240910,113300,16818770,6880,6880,6880,6880,0
|
|
20240910,113200,16818770,6880,6880,6880,6880,0
|
|
20240910,113100,16818770,6880,6880,6880,6880,0
|
|
20240910,113000,16818770,6880,6880,6880,6880,50
|
|
20240910,112900,16474770,6880,6880,6880,6880,0
|
|
20240910,112800,16474770,6880,6880,6880,6880,0
|
|
20240910,112700,16474770,6880,6880,6880,6880,0
|
|
20240910,112600,16474770,6880,6880,6880,6880,0
|
|
20240910,112500,16474770,6880,6880,6880,6880,0
|
|
20240910,112400,16474770,6880,6880,6880,6880,48
|
|
20240910,112300,16144530,6890,6890,6890,6890,0
|
|
20240910,112200,16144530,6890,6890,6890,6890,0
|
|
20240910,112100,16144530,6890,6890,6890,6890,2
|
|
20240910,112000,16130750,6900,6900,6900,6900,0
|
|
20240910,111900,16130750,6900,6900,6900,6900,0
|
|
20240910,111800,16130750,6900,6900,6900,6900,0
|
|
20240910,111700,16130750,6900,6900,6900,6900,0
|
|
20240910,111600,16130750,6900,6900,6900,6900,1
|
|
20240910,111500,16123850,6900,6900,6900,6900,0
|
|
20240910,111400,16123850,6900,6900,6900,6900,0
|
|
20240910,111300,16123850,6900,6900,6900,6900,0
|
|
20240910,111200,16123850,6900,6900,6900,6900,0
|
|
20240910,111100,16123850,6900,6900,6900,6900,0
|
|
20240910,111000,16123850,6900,6900,6900,6900,0
|
|
20240910,110900,16123850,6900,6900,6900,6900,0
|
|
20240910,110800,16123850,6900,6900,6900,6900,0
|
|
20240910,110700,16123850,6900,6900,6900,6900,0
|
|
20240910,110600,16123850,6900,6900,6900,6900,0
|
|
20240910,110500,16123850,6900,6900,6900,6900,0
|
|
20240910,110400,16123850,6900,6900,6900,6900,0
|
|
20240910,110300,16123850,6900,6900,6900,6900,0
|
|
20240910,110200,16123850,6900,6900,6900,6900,5
|
|
20240910,110100,16089350,6900,6900,6900,6900,29
|
|
20240910,110000,15889250,6880,6880,6880,6880,0
|
|
20240910,105900,15889250,6880,6880,6880,6880,0
|
|
20240910,105800,15889250,6880,6880,6880,6880,0
|
|
20240910,105700,15889250,6880,6880,6880,6880,0
|
|
20240910,105600,15889250,6880,6880,6880,6880,0
|
|
20240910,105500,15889250,6880,6880,6880,6880,0
|
|
20240910,105400,15889250,6880,6880,6880,6880,0
|
|
20240910,105300,15889250,6880,6880,6880,6880,0
|
|
20240910,105200,15889250,6880,6880,6880,6880,0
|
|
20240910,105100,15889250,6880,6880,6880,6880,0
|
|
20240910,105000,15889250,6880,6880,6880,6880,0
|
|
20240910,104900,15889250,6880,6880,6880,6880,0
|
|
20240910,104800,15889250,6880,6880,6880,6880,56
|
|
20240910,104700,15503970,6910,6910,6910,6910,0
|
|
20240910,104600,15503970,6910,6910,6910,6910,7
|
|
20240910,104500,15455600,6910,6910,6910,6910,0
|
|
20240910,104400,15455600,6910,6910,6910,6910,0
|
|
20240910,104300,15455600,6910,6910,6910,6910,0
|
|
20240910,104200,15455600,6910,6910,6910,6910,0
|
|
20240910,104100,15455600,6910,6910,6910,6910,0
|
|
20240910,104000,15455600,6910,6910,6910,6910,0
|
|
20240910,103900,15455600,6910,6910,6910,6910,0
|
|
20240910,103800,15455600,6910,6910,6910,6910,0
|
|
20240910,103700,15455600,6910,6910,6910,6910,0
|
|
20240910,103600,15455600,6910,6910,6910,6910,0
|
|
20240910,103500,15455600,6910,6910,6910,6910,0
|
|
20240910,103400,15455600,6910,6910,6910,6910,0
|
|
20240910,103300,15455600,6910,6910,6910,6910,500
|
|
20240910,103200,12000600,6890,6900,6900,6890,163
|
|
20240910,103100,10877480,6900,6900,6900,6900,0
|
|
20240910,103000,10877480,6900,6900,6900,6900,0
|
|
20240910,102900,10877480,6900,6900,6900,6900,0
|
|
20240910,102800,10877480,6900,6900,6900,6900,0
|
|
20240910,102700,10877480,6900,6900,6900,6900,0
|
|
20240910,102600,10877480,6900,6900,6900,6900,0
|
|
20240910,102500,10877480,6900,6900,6900,6900,0
|
|
20240910,102400,10877480,6900,6900,6900,6900,0
|
|
20240910,102300,10877480,6900,6900,6900,6900,0
|
|
20240910,102200,10877480,6900,6900,6900,6900,0
|
|
20240910,102100,10877480,6900,6900,6900,6900,0
|
|
20240910,102000,10877480,6900,6900,6900,6900,0
|
|
20240910,101900,10877480,6900,6900,6900,6900,0
|
|
20240910,101800,10877480,6900,6900,6900,6900,0
|
|
20240910,101700,10877480,6900,6900,6900,6900,0
|
|
20240910,101600,10877480,6900,6900,6900,6900,0
|
|
20240910,101500,10877480,6900,6900,6900,6900,9
|
|
20240910,101400,10815380,6900,6900,6900,6900,0
|
|
20240910,101300,10815380,6900,6900,6900,6900,0
|
|
20240910,101200,10815380,6900,6900,6900,6900,0
|
|
20240910,101100,10815380,6900,6900,6900,6900,0
|
|
20240910,101000,10815380,6900,6900,6900,6900,0
|
|
20240910,100900,10815380,6900,6900,6900,6900,0
|
|
20240910,100800,10815380,6900,6900,6900,6900,0
|
|
20240910,100700,10815380,6900,6900,6900,6900,0
|
|
20240910,100600,10815380,6900,6900,6900,6900,0
|
|
20240910,100500,10815380,6900,6900,6900,6900,0
|
|
20240910,100400,10815380,6900,6900,6900,6900,0
|
|
20240910,100300,10815380,6900,6900,6900,6900,0
|
|
20240910,100200,10815380,6900,6900,6900,6900,0
|
|
20240910,100100,10815380,6900,6900,6900,6900,3
|
|
20240910,100000,10794680,6900,6900,6900,6900,0
|
|
20240910,095900,10794680,6900,6900,6900,6900,0
|
|
20240910,095800,10794680,6900,6900,6900,6900,0
|
|
20240910,095700,10794680,6900,6900,6900,6900,0
|
|
20240910,095600,10794680,6900,6900,6900,6900,0
|
|
20240910,095500,10794680,6900,6900,6900,6900,0
|
|
20240910,095400,10794680,6900,6900,6900,6900,0
|
|
20240910,095300,10794680,6900,6900,6900,6900,0
|
|
20240910,095200,10794680,6900,6900,6900,6900,0
|
|
20240910,095100,10794680,6900,6900,6900,6900,0
|
|
20240910,095000,10794680,6900,6900,6900,6900,0
|
|
20240910,094900,10794680,6900,6900,6900,6900,0
|
|
20240910,094800,10794680,6900,6900,6900,6900,0
|
|
20240910,094700,10794680,6900,6900,6900,6900,17
|
|
20240910,094600,10677380,6890,6890,6890,6890,0
|
|
20240910,094500,10677380,6890,6890,6890,6890,0
|
|
20240910,094400,10677380,6890,6890,6890,6890,0
|
|
20240910,094300,10677380,6890,6890,6890,6890,0
|
|
20240910,094200,10677380,6890,6890,6890,6890,0
|
|
20240910,094100,10677380,6890,6890,6890,6890,0
|
|
20240910,094000,10677380,6890,6890,6890,6890,0
|
|
20240910,093900,10677380,6890,6890,6890,6890,0
|
|
20240910,093800,10677380,6890,6890,6890,6890,2
|
|
20240910,093700,10663600,6880,6880,6880,6880,0
|
|
20240910,093600,10663600,6880,6880,6880,6880,0
|
|
20240910,093500,10663600,6880,6880,6880,6880,0
|
|
20240910,093400,10663600,6880,6880,6880,6880,0
|
|
20240910,093300,10663600,6880,6880,6880,6880,0
|
|
20240910,093200,10663600,6880,6880,6880,6880,131
|
|
20240910,093100,9762320,6880,6880,6880,6880,0
|
|
20240910,093000,9762320,6880,6880,6880,6880,0
|
|
20240910,092900,9762320,6880,6880,6880,6880,0
|
|
20240910,092800,9762320,6880,6880,6880,6880,0
|
|
20240910,092700,9762320,6880,6880,6880,6880,0
|
|
20240910,092600,9762320,6880,6880,6880,6880,5
|
|
20240910,092500,9727920,6830,6830,6830,6830,0
|
|
20240910,092400,9727920,6830,6830,6830,6830,0
|
|
20240910,092300,9727920,6830,6830,6830,6830,20
|
|
20240910,092200,9591320,6830,6830,6830,6830,0
|
|
20240910,092100,9591320,6830,6830,6830,6830,0
|
|
20240910,092000,9591320,6830,6830,6830,6830,0
|
|
20240910,091900,9591320,6830,6830,6830,6830,94
|
|
20240910,091800,8949300,6910,6910,6910,6910,0
|
|
20240910,091700,8949300,6910,6910,6910,6910,103
|
|
20240910,091600,8237570,6910,6910,6910,6910,0
|
|
20240910,091500,8237570,6910,6910,6910,6910,0
|
|
20240910,091400,8237570,6910,6910,6910,6910,0
|
|
20240910,091300,8237570,6910,6910,6910,6910,1
|
|
20240910,091200,8230660,6920,6920,6920,6920,0
|
|
20240910,091100,8230660,6920,6920,6920,6920,0
|
|
20240910,091000,8230660,6920,6920,6920,6920,0
|
|
20240910,090900,8230660,6920,6920,6920,6920,2
|
|
20240910,090800,8216820,6870,6900,6900,6870,215
|
|
20240910,090700,6733760,6900,6910,6910,6900,779
|
|
20240910,090600,1352850,6950,6950,6950,6950,0
|
|
20240910,090500,1352850,6950,6950,6950,6950,0
|
|
20240910,090400,1352850,6950,6950,6950,6950,0
|
|
20240910,090300,1352850,6950,6950,6950,6950,0
|
|
20240910,090200,1352850,6950,6950,6950,6950,100
|
|
20240910,090100,657850,6970,6960,6970,6960,38
|
|
20240910,090000,393300,6900,6900,6900,6900,57
|